FFSAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	10.20	10.20	10.20	10.20	10.20	-0.20%
Jul 7, 2026	10.22	10.22	10.22	10.22	10.22	-0.39%
Jul 6, 2026	10.26	10.26	10.26	10.26	10.26	0.10%
Jul 2, 2026	10.25	10.25	10.25	10.25	10.25	-
Jul 1, 2026	10.25	10.25	10.25	10.25	10.25	-0.19%
Jun 30, 2026	10.27	10.27	10.27	10.27	10.27	-0.19%
Jun 29, 2026	10.29	10.29	10.29	10.29	10.29	-
Jun 26, 2026	10.33	10.33	10.33	10.33	10.29	0.10%
Jun 25, 2026	10.32	10.32	10.32	10.32	10.28	-0.10%
Jun 24, 2026	10.33	10.33	10.33	10.33	10.29	0.29%
Jun 23, 2026	10.30	10.30	10.30	10.30	10.26	-
Jun 22, 2026	10.30	10.30	10.30	10.30	10.26	-0.29%
Jun 18, 2026	10.33	10.33	10.33	10.33	10.29	0.19%
Jun 17, 2026	10.31	10.31	10.31	10.31	10.27	-0.10%
Jun 16, 2026	10.32	10.32	10.32	10.32	10.28	0.10%
Jun 15, 2026	10.31	10.31	10.31	10.31	10.27	0.20%
Jun 12, 2026	10.29	10.29	10.29	10.29	10.25	-
Jun 11, 2026	10.29	10.29	10.29	10.29	10.25	0.49%
Jun 10, 2026	10.24	10.24	10.24	10.24	10.20	-0.10%
Jun 9, 2026	10.25	10.25	10.25	10.25	10.21	0.10%
Jun 8, 2026	10.24	10.24	10.24	10.24	10.20	-0.10%
Jun 5, 2026	10.25	10.25	10.25	10.25	10.21	-0.20%
Jun 4, 2026	10.27	10.27	10.27	10.27	10.23	0.10%
Jun 3, 2026	10.26	10.26	10.26	10.26	10.22	-0.20%
Jun 2, 2026	10.28	10.28	10.28	10.28	10.24	0.10%
Jun 1, 2026	10.27	10.27	10.27	10.27	10.23	-
May 29, 2026	10.27	10.27	10.27	10.27	10.23	0.10%
May 28, 2026	10.26	10.26	10.26	10.26	10.22	0.15%
May 27, 2026	10.29	10.29	10.29	10.29	10.21	-
May 26, 2026	10.29	10.29	10.29	10.29	10.21	0.38%
May 22, 2026	10.25	10.25	10.25	10.25	10.17	0.20%
May 21, 2026	10.23	10.23	10.23	10.23	10.15	-
May 20, 2026	10.23	10.23	10.23	10.23	10.15	0.50%
May 19, 2026	10.18	10.18	10.18	10.18	10.10	-0.30%
May 18, 2026	10.21	10.21	10.21	10.21	10.13	-0.20%
May 15, 2026	10.23	10.23	10.23	10.23	10.15	-0.58%
May 14, 2026	10.29	10.29	10.29	10.29	10.21	0.19%
May 13, 2026	10.27	10.27	10.27	10.27	10.19	-0.09%
May 12, 2026	10.28	10.28	10.28	10.28	10.20	-0.20%
May 11, 2026	10.30	10.30	10.30	10.30	10.22	-0.29%
May 8, 2026	10.33	10.33	10.33	10.33	10.25	0.29%
May 7, 2026	10.30	10.30	10.30	10.30	10.22	-0.20%
May 6, 2026	10.32	10.32	10.32	10.32	10.24	0.39%
May 5, 2026	10.28	10.28	10.28	10.28	10.20	0.29%
May 4, 2026	10.25	10.25	10.25	10.25	10.17	-0.38%
May 1, 2026	10.29	10.29	10.29	10.29	10.21	0.19%
Apr 30, 2026	10.27	10.27	10.27	10.27	10.19	0.10%
Apr 29, 2026	10.26	10.26	10.26	10.26	10.18	-0.26%
Apr 28, 2026	10.33	10.33	10.33	10.33	10.20	-0.10%
Apr 27, 2026	10.34	10.34	10.34	10.34	10.21	-0.20%